NVIDIA Corp (NQ: NVDA )

218.62 USD +1.16 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.413 5.622 5.253 5.609 13,821,600 +0.02(+0.40%)
Feb 27, 2003 5.524 5.613 5.436 5.587 5,657,800 +0.12(+2.11%)
Feb 26, 2003 5.676 5.769 5.458 5.471 6,257,600 -0.28(-4.87%)
Feb 25, 2003 5.600 5.778 5.511 5.751 10,373,700 -0.04(-0.61%)
Feb 24, 2003 5.667 5.996 5.636 5.787 9,507,600 +0.07(+1.24%)
Feb 21, 2003 5.707 5.729 5.511 5.716 7,652,300 +0.00(+0.08%)
Feb 20, 2003 5.733 5.884 5.689 5.711 8,188,400 +0.00(+0.00%)
Feb 19, 2003 5.622 5.747 5.560 5.711 9,566,700 +0.05(+0.94%)
Feb 18, 2003 5.556 5.764 5.489 5.658 14,580,400 +0.31(+5.73%)
Feb 14, 2003 4.987 5.356 4.867 5.351 29,709,300 +0.96(+21.99%)
Feb 13, 2003 4.409 4.431 4.289 4.387 7,553,500 +0.05(+1.23%)
Feb 12, 2003 4.311 4.493 4.276 4.333 5,365,700 +0.02(+0.52%)
Feb 11, 2003 4.427 4.556 4.289 4.311 7,119,700 -0.08(-1.82%)
Feb 10, 2003 4.333 4.422 4.147 4.391 8,212,900 +0.05(+1.23%)
Feb 07, 2003 4.631 4.653 4.329 4.338 7,641,400 -0.20(-4.50%)
Feb 06, 2003 4.822 4.822 4.467 4.542 10,259,300 +0.04(+0.79%)
Feb 05, 2003 4.564 4.689 4.489 4.507 4,868,200 +0.04(+0.90%)
Feb 04, 2003 4.644 4.667 4.404 4.467 5,254,500 -0.21(-4.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.